Evolve Cyber Security Index Fund (TSX:CYBR.U)
Canada · Delayed Price · Currency is CAD · Price in USD 70.68
0.00 (0.00%)
At close: Sep 22, 2025
TSX:CYBR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 70.48 | 70.68 | 70.48 | 70.68 | 70.68 | 4.84% | 2,600 |
| Sep 12, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -1.03% | 100 |
| Sep 11, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 3.09% | 300 |
| Sep 9, 2025 | 65.29 | 66.27 | 65.29 | 66.08 | 66.08 | 0.93% | 11,000 |
| Aug 28, 2025 | 65.45 | 65.47 | 65.45 | 65.47 | 65.46 | 1.28% | 2,200 |
| Aug 22, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.63 | 2.60% | 500 |
| Aug 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.99 | -1.67% | 550 |
| Aug 19, 2025 | 64.42 | 64.44 | 64.03 | 64.07 | 64.06 | 0.68% | 4,500 |
| Aug 15, 2025 | 63.69 | 63.70 | 63.64 | 63.64 | 63.63 | -1.20% | 2,065 |
| Aug 13, 2025 | 63.94 | 64.41 | 63.88 | 64.41 | 64.40 | 1.83% | 4,714 |
| Aug 12, 2025 | 62.55 | 63.26 | 62.54 | 63.25 | 63.24 | 0.40% | 6,000 |
| Aug 11, 2025 | 62.99 | 63.00 | 62.80 | 63.00 | 62.99 | 0.54% | 2,000 |
| Aug 8, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.65 | -1.29% | 100 |
| Aug 7, 2025 | 64.04 | 64.04 | 63.48 | 63.48 | 63.47 | -3.41% | 3,585 |
| Jul 31, 2025 | 65.74 | 65.74 | 65.72 | 65.72 | 65.71 | 0.20% | 1,000 |
| Jul 30, 2025 | 65.75 | 65.75 | 65.59 | 65.59 | 65.57 | -1.03% | 309 |
| Jul 29, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.25 | -0.48% | 500 |
| Jul 22, 2025 | 66.58 | 66.59 | 66.58 | 66.59 | 66.57 | 0.91% | 1,000 |
| Jul 15, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.97 | 0.47% | 100 |
| Jul 14, 2025 | 65.08 | 65.77 | 65.06 | 65.68 | 65.66 | 1.31% | 3,700 |
| Jul 11, 2025 | 64.77 | 64.86 | 64.72 | 64.83 | 64.81 | -1.95% | 2,000 |
| Jul 10, 2025 | 66.33 | 66.33 | 66.12 | 66.12 | 66.10 | -2.65% | 3,000 |
| Jun 27, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.89 | 1.36% | 400 |
| Jun 23, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 66.98 | 0.65% | 100 |
| Jun 9, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.55 | 4.69% | 500 |
| May 30, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.57 | 0.78% | 300 |
| May 6, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.07 | 6.64% | 122 |
| Apr 24, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.13 | 2.89% | 195 |
| Apr 17, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.48 | 4.37% | 100 |
| Apr 4, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.07 | -3.50% | 100 |
| Apr 3, 2025 | 57.10 | 57.11 | 57.10 | 57.11 | 57.07 | -3.37% | 1,700 |